Eastman Chemical Company (FRA:EAC)
Germany · Delayed Price · Currency is EUR 61.32
-0.26 (-0.42%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:EAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | - | -1.00% | - |
| Apr 22, 2026 | 61.70 | 62.20 | 61.70 | 62.20 | 62.20 | -0.45% | 138 |
| Apr 21, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.84% | - |
| Apr 20, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -0.32% | - |
| Apr 17, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 1.14% | - |
| Apr 16, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -1.32% | - |
| Apr 15, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -3.95% | - |
| Apr 14, 2026 | 63.60 | 64.84 | 63.50 | 64.84 | 64.84 | 2.21% | 415 |
| Apr 13, 2026 | 62.86 | 63.44 | 62.86 | 63.44 | 63.44 | 2.62% | 65 |
| Apr 10, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -2.40% | - |
| Apr 9, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -2.19% | - |
| Apr 8, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.94% | - |
| Apr 7, 2026 | 63.26 | 64.16 | 63.26 | 64.16 | 64.16 | -0.59% | 75 |
| Apr 2, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -2.06% | - |
| Apr 1, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 3.71% | - |
| Mar 31, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 1.89% | - |
| Mar 30, 2026 | 61.70 | 62.36 | 61.70 | 62.36 | 62.36 | -0.80% | 20 |
| Mar 27, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 2.54% | - |
| Mar 26, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.49% | - |
| Mar 25, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 3.35% | - |
| Mar 24, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 4.54% | - |
| Mar 23, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -4.93% | 100 |
| Mar 20, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.93% | - |
| Mar 19, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -3.13% | - |
| Mar 18, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 2.93% | - |
| Mar 17, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -1.28% | - |
| Mar 16, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 1.30% | - |
| Mar 13, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 3.44% | - |
| Mar 12, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 57.41 | -0.92% | - |
| Mar 11, 2026 | 59.32 | 59.32 | 58.38 | 58.68 | 57.94 | -1.54% | 262 |
| Mar 10, 2026 | 59.62 | 59.62 | 59.60 | 59.60 | 58.85 | -0.30% | 36 |
| Mar 9, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.03 | -4.57% | - |
| Mar 6, 2026 | 61.86 | 62.64 | 61.86 | 62.64 | 61.85 | -0.51% | 100 |
| Mar 5, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.17 | -0.82% | - |
| Mar 4, 2026 | 63.66 | 63.66 | 63.48 | 63.48 | 62.68 | -0.78% | 150 |
| Mar 3, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.18 | 0.50% | - |
| Mar 2, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 62.86 | 0.41% | - |
| Feb 27, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 62.61 | -0.25% | - |
| Feb 26, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 62.76 | -2.28% | - |
| Feb 25, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 64.22 | 0.62% | - |
| Feb 24, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 63.83 | -2.91% | - |
| Feb 23, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 65.75 | 0.82% | - |
| Feb 20, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 65.21 | -2.51% | - |
| Feb 19, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 66.89 | 1.86% | - |
| Feb 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.67 | -0.66% | - |
| Feb 17, 2026 | 67.92 | 67.92 | 66.94 | 66.94 | 66.10 | -0.33% | 200 |
| Feb 16, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 66.32 | 0.24% | - |
| Feb 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.16 | -2.62% | - |
| Feb 12, 2026 | 68.30 | 68.86 | 68.30 | 68.80 | 67.94 | 2.20% | 46 |
| Feb 11, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 66.48 | 1.48% | - |